Dark

PAAS20261120P50
PAAS Nov 20 2026 50.00 Put (PAAS261120P00050000)
option OPRA

EOD

Sep 3, 2026

3.70-8.189%(-0.33)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.7000	3.7000	3.7000	3.7000	-8.189%	62	1,136	0.000%
2026-09-02	3.8000	4.2000	3.8000	4.0300	-10.444%	41	1,075	-8.189%
2026-09-01	4.4100	4.5000	4.3000	4.5000	+12.500%	47	1,046	-17.778%
2026-08-31	4.2400	4.2500	4.0000	4.0000	+5.263%	75	1,000	-7.500%
2026-08-28	3.2000	3.9000	3.2000	3.8000	+14.458%	122	952	-2.632%
2026-08-27	3.4000	3.4000	3.3000	3.3200	-10.027%	104	830	+11.446%
2026-08-26	3.7000	3.9000	3.6900	3.6900	+6.034%	91	798	+0.271%
2026-08-25	3.5300	3.5300	3.4800	3.4800	-1.416%	6	747	+6.322%
2026-08-24	3.9000	3.9000	3.5300	3.5300	-16.941%	27	744	+4.816%
2026-08-20	4.2600	4.3000	4.2500	4.2500	-16.667%	3	730	-12.941%
2026-08-19	5.1500	5.1500	4.9000	5.1000	-22.137%	9	729	-27.451%
2026-08-18	6.5500	6.5500	6.5500	6.5500	+12.158%	2	731	-43.511%
2026-08-17	6.2300	6.2300	5.8400	5.8400	-4.419%	265	729	-36.644%
2026-08-14	5.9000	6.1100	5.9000	6.1100	-6.432%	12	617	-39.444%
2026-08-13	6.0000	6.5300	6.0000	6.5300	+45.111%	66	607	-43.338%
2026-08-12	4.4000	4.5000	4.4000	4.5000	-3.433%	5	551	-17.778%
2026-08-11	4.7000	4.7000	4.6600	4.6600	+0.215%	39	547	-20.601%
2026-08-10	5.0000	5.0000	4.6500	4.6500	-8.824%	14	538	-20.430%
2026-08-07	5.2000	5.2000	5.1000	5.1000	-22.727%	9	526	-27.451%
2026-08-06	6.5500	6.6000	6.5500	6.6000	+1.538%	2	526	-43.939%
2026-08-05	6.5000	6.5000	6.4700	6.5000	-22.619%	21	524	-43.077%
2026-08-04	8.4000	8.4000	8.4000	8.4000	-11.111%	1	521	-55.952%
2026-08-03	9.4000	9.5700	9.4000	9.4500	+1.613%	10	522	-60.847%
2026-07-30	9.3000	9.3000	9.3000	9.3000	-5.870%	1	530	-60.215%
2026-07-28	9.8800	9.8800	9.8800	9.8800	-5.905%	3	531	-62.551%
2026-07-16	10.5000	10.5000	10.5000	10.5000	+1.942%	1	532	-64.762%
2026-07-13	9.9500	10.3000	9.6000	10.3000	-2.554%	31	532	-64.078%
2026-07-08	10.4000	10.5700	10.4000	10.5700	+13.656%	32	526	-64.995%
2026-07-07	9.4600	9.4600	9.2600	9.3000	+16.250%	4	506	-60.215%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-16.926%	2	504	-53.750%
2026-06-24	9.3500	9.6300	9.3500	9.6300	+13.964%	5	504	-61.578%
2026-06-23	8.5300	8.5300	8.4500	8.4500	+15.753%	11	503	-56.213%
2026-06-22	7.4900	7.4900	7.3000	7.3000	+3.107%	6	492	-49.315%
2026-06-18	7.0800	7.0800	7.0800	7.0800	+18.000%	5	495	-47.740%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-10.448%	1	495	-38.333%
2026-06-15	6.8000	6.8000	6.7000	6.7000	-23.341%	2	494	-44.776%
2026-06-12	8.7400	8.7400	8.7400	8.7400	-1.908%	1	494	-57.666%
2026-06-11	9.0000	9.0000	8.8000	8.9100	-10.721%	12	494	-58.474%
2026-06-10	9.4000	9.9800	9.4000	9.9800	+2.887%	2	488	-62.926%
2026-06-09	8.6000	9.7000	8.6000	9.7000	+15.202%	4	487	-61.856%
2026-06-08	8.1000	8.4200	8.1000	8.4200	+2.683%	4	489	-56.057%
2026-06-05	6.8500	8.2000	6.8500	8.2000	+51.013%	11	486	-54.878%
2026-06-02	5.6000	5.6000	5.4000	5.4300	+3.429%	9	487	-31.860%
2026-06-01	5.5000	5.5000	5.2500	5.2500	-9.639%	2	484	-29.524%
2026-05-27	5.8100	5.8100	5.8100	5.8100	-0.343%	1	486	-36.317%
2026-05-22	5.8300	5.8300	5.8300	5.8300	-7.460%	1	486	-36.535%
2026-05-19	6.2000	6.3000	6.2000	6.3000	+12.500%	12	485	-41.270%
2026-05-18	5.3000	5.6000	5.3000	5.6000	+7.692%	4	481	-33.929%
2026-05-15	5.4000	5.4000	5.1000	5.2000	+25.604%	121	481	-28.846%
2026-05-14	4.1000	4.1400	4.1000	4.1400	-3.721%	2	387	-10.628%
2026-05-12	4.3000	4.3000	4.3000	4.3000	-8.316%	1	385	-13.953%
2026-05-08	4.7000	4.7000	4.6900	4.6900	-13.148%	6	385	-21.109%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-28.477%	1	379	-31.481%
2026-05-04	7.5500	7.5500	7.5500	7.5500	+5.594%	4	379	-50.993%
2026-04-30	7.1500	7.1500	7.1500	7.1500	-6.536%	1	379	-48.252%
2026-04-29	7.6500	7.6500	7.6500	7.6500	+6.250%	1	378	-51.634%
2026-04-28	6.5000	7.2000	6.5000	7.2000	+12.500%	3	379	-48.611%
2026-04-27	6.4000	6.4000	6.4000	6.4000	+3.226%	3	376	-42.188%
2026-04-24	6.2000	6.2000	6.2000	6.2000	+5.085%	1	373	-40.323%
2026-04-22	5.8000	5.9000	5.8000	5.9000	+11.321%	4	372	-37.288%
2026-04-20	5.3000	5.3000	5.3000	5.3000	-3.636%	3	368	-30.189%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-6.780%	4	366	-32.727%
2026-04-16	5.9000	5.9000	5.9000	5.9000	+2.609%	5	370	-37.288%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+0.877%	4	370	-35.652%
2026-04-14	5.7000	5.7000	5.7000	5.7000	-10.938%	1	370	-35.088%
2026-04-13	6.4000	6.4000	6.4000	6.4000	+1.587%	1	370	-42.188%
2026-04-09	6.5000	6.5000	6.3000	6.3000	-1.563%	3	370	-41.270%
2026-04-08	6.3000	6.4000	6.3000	6.4000	-11.111%	14	369	-42.188%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-2.703%	2	355	-48.611%
2026-04-02	7.4000	7.4000	7.4000	7.4000	+5.714%	3	355	-50.000%
2026-04-01	7.5000	7.5000	7.0000	7.0000	-13.580%	14	355	-47.143%
2026-03-31	8.1000	8.1000	8.1000	8.1000	-5.814%	1	342	-54.321%
2026-03-30	8.6000	8.6000	8.6000	8.6000	-7.527%	1	341	-56.977%
2026-03-27	9.3000	9.3000	9.3000	9.3000	+7.514%	9	342	-60.215%
2026-03-25	8.6000	8.6500	8.6000	8.6500	-8.947%	4	333	-57.225%
2026-03-24	9.5300	9.5300	9.5000	9.5000	-1.042%	2	333	-61.053%
2026-03-23	9.8500	9.8500	9.5600	9.6000	-11.111%	21	332	-61.458%
2026-03-20	10.6000	10.8000	10.4000	10.8000	+1.313%	149	317	-65.741%
2026-03-19	10.8000	10.9000	10.4000	10.6600	+25.708%	13	300	-65.291%
2026-03-18	8.4800	8.4800	8.4800	8.4800	+16.164%	1	294	-56.368%
2026-03-16	7.3000	7.3000	7.3000	7.3000	+7.353%	34	294	-49.315%
2026-03-13	6.8000	6.8000	6.8000	6.8000	+6.250%	12	268	-45.588%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+1.587%	4	256	-42.188%
2026-03-11	6.3000	6.3000	6.3000	6.3000	+12.500%	12	256	-41.270%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-17.526%	2	244	-33.929%
2026-03-09	6.7900	6.7900	6.7900	6.7900	+6.094%	1	243	-45.508%
2026-03-06	6.4000	6.4000	6.4000	6.4000	-1.538%	5	243	-42.188%
2026-03-05	6.2000	6.5000	6.2000	6.5000	+13.043%	3	238	-43.077%
2026-03-04	5.7500	5.7500	5.7500	5.7500	-9.449%	3	237	-35.652%
2026-03-03	6.1000	6.3500	6.1000	6.3500	+24.510%	2	234	-41.732%
2026-02-26	5.1000	5.1000	5.1000	5.1000	-24.444%	3	234	-27.451%
2026-02-10	6.9000	6.9000	6.7000	6.7500	-20.588%	6	234	-45.185%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-5.556%	1	232	-56.471%
2026-02-05	8.8000	9.0000	8.8000	9.0000	+11.111%	7	232	-58.889%
2026-02-04	8.1000	8.1000	8.1000	8.1000	-1.818%	1	232	-54.321%
2026-02-03	7.2000	8.2500	7.2000	8.2500	-8.333%	4	231	-55.152%
2026-02-02	9.0400	9.0400	9.0000	9.0000	0.000%	2	229	-58.889%
2026-01-30	8.8000	9.0000	8.8000	9.0000	+28.571%	2	227	-58.889%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+12.903%	1	226	-47.143%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-8.824%	7	227	-40.323%
2026-01-27	6.8000	6.8000	6.8000	6.8000	+13.333%	1	227	-45.588%
2026-01-26	5.4000	6.0000	5.3000	6.0000	-4.459%	17	228	-38.333%
2026-01-23	6.2800	6.2800	6.2800	6.2800	-10.286%	10	216	-41.083%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-8.497%	40	213	-47.143%
2026-01-14	7.4500	7.6500	7.4500	7.6500	+1.325%	24	246	-51.634%
2026-01-12	7.4000	7.5500	7.4000	7.5500	-13.218%	16	240	-50.993%
2026-01-07	8.7000	8.7000	8.7000	8.7000	-5.022%	5	229	-57.471%
2026-01-02	9.1600	9.1600	9.1600	9.1600	+2.232%	1	224	-59.607%
2025-12-31	8.9600	8.9600	8.9600	8.9600	-0.444%	1	223	-58.705%
2025-12-29	9.0000	9.0000	9.0000	9.0000	+12.500%	1	223	-58.889%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-3.614%	1	223	-53.750%
2025-12-23	8.3000	8.3000	8.3000	8.3000	-1.190%	3	222	-55.422%
2025-12-22	8.4000	8.5000	8.2500	8.4000	-8.894%	146	222	-55.952%
2025-12-19	9.2200	9.2200	9.2200	9.2200	-5.918%	2	123	-59.870%
2025-12-17	9.9700	9.9700	9.8000	9.8000	-2.970%	47	123	-62.245%
2025-12-12	9.3500	10.2000	9.3500	10.1000	+6.316%	3	84	-63.366%
2025-12-11	9.6000	9.6000	9.5000	9.5000	0.000%	86	83	-61.053%